Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.58	17.86	17.51	17.76	401,209	+0.11(+0.60%)
Jan 30, 2013	17.81	17.81	17.52	17.66	1,412,739	-0.13(-0.74%)
Jan 29, 2013	17.51	17.81	17.44	17.79	1,016,303	+0.25(+1.42%)
Jan 28, 2013	17.57	17.63	17.38	17.54	546,861	-0.04(-0.21%)
Jan 25, 2013	17.48	17.59	17.23	17.58	810,047	+0.22(+1.28%)
Jan 24, 2013	17.42	17.51	17.23	17.36	360,993	-0.03(-0.15%)
Jan 23, 2013	17.31	17.44	17.21	17.38	297,084	+0.03(+0.15%)
Jan 22, 2013	17.11	17.38	17.08	17.36	669,093	+0.22(+1.26%)
Jan 18, 2013	17.17	17.22	16.83	17.14	1,072,861	-0.05(-0.31%)
Jan 17, 2013	17.03	17.37	16.98	17.19	537,694	+0.22(+1.31%)
Jan 16, 2013	16.74	17.08	16.74	16.97	502,549	+0.10(+0.59%)
Jan 15, 2013	16.54	16.87	16.54	16.87	558,255	+0.12(+0.73%)
Jan 14, 2013	17.24	17.31	16.61	16.75	1,147,096	-0.53(-3.06%)
Jan 11, 2013	17.01	17.30	16.89	17.28	1,244,982	+0.26(+1.52%)
Jan 10, 2013	16.99	17.17	16.69	17.02	1,226,790	+0.16(+0.97%)
Jan 09, 2013	17.11	17.16	16.83	16.85	701,189	-0.16(-0.93%)
Jan 08, 2013	16.96	17.17	16.67	17.01	1,408,849	-0.02(-0.09%)
Jan 07, 2013	16.75	17.15	16.73	17.03	1,246,962	+0.17(+1.01%)
Jan 04, 2013	16.78	16.97	16.65	16.86	407,085	+0.13(+0.78%)
Jan 03, 2013	16.54	16.85	16.50	16.73	1,491,395	+0.18(+1.12%)
Jan 02, 2013	16.32	16.54	16.24	16.54	964,919	+0.49(+3.06%)
Dec 31, 2012	15.47	16.08	15.40	16.05	493,555	+0.57(+3.69%)
Dec 28, 2012	15.48	15.62	15.41	15.48	336,660	-0.16(-1.01%)
Dec 27, 2012	15.79	15.81	15.38	15.64	533,654	-0.15(-0.97%)
Dec 26, 2012	15.87	16.00	15.74	15.79	341,977	-0.04(-0.27%)
Dec 24, 2012	15.85	15.85	15.68	15.83	194,833	+0.06(+0.37%)
Dec 21, 2012	15.76	16.20	15.52	15.78	1,075,429	-0.30(-1.84%)
Dec 20, 2012	16.10	16.14	15.92	16.07	505,918	-0.01(-0.07%)
Dec 19, 2012	16.04	16.31	15.88	16.08	672,367	+0.07(+0.46%)
Dec 18, 2012	15.80	16.01	15.73	16.01	506,384	+0.22(+1.37%)
Dec 17, 2012	15.68	15.81	15.53	15.79	881,101	+0.17(+1.08%)
Dec 14, 2012	15.68	15.85	15.61	15.62	458,285	-0.11(-0.67%)
Dec 13, 2012	15.71	15.83	15.56	15.73	764,607	+0.07(+0.47%)
Dec 12, 2012	15.86	15.97	15.61	15.65	971,399	-0.15(-0.97%)
Dec 11, 2012	15.36	15.81	15.27	15.81	1,311,773	+0.57(+3.71%)
Dec 10, 2012	15.12	15.31	15.04	15.24	687,562	+0.13(+0.87%)
Dec 07, 2012	14.65	15.26	14.55	15.11	1,356,846	+0.52(+3.55%)
Dec 06, 2012	15.07	15.15	14.46	14.59	1,234,275	-0.57(-3.73%)
Dec 05, 2012	15.11	15.32	14.85	15.16	752,449	+0.10(+0.67%)
Dec 04, 2012	14.95	15.20	14.86	15.06	577,992	-0.11(-0.73%)
Nov 30, 2012	15.18	15.33	15.08	15.17	926,726	+0.05(+0.35%)
Nov 29, 2012	14.84	15.14	14.77	15.12	718,923	+0.43(+2.95%)
Nov 28, 2012	14.54	14.71	14.40	14.68	503,864	+0.02(+0.14%)
Nov 27, 2012	14.62	14.86	14.55	14.66	491,711	+0.05(+0.36%)
Nov 26, 2012	14.61	14.78	14.48	14.61	495,096	-0.07(-0.50%)
Nov 23, 2012	14.48	14.70	14.43	14.68	261,159	+0.31(+2.17%)
Nov 21, 2012	14.08	14.40	14.08	14.37	355,608	+0.07(+0.52%)
Nov 20, 2012	14.20	14.36	14.08	14.30	627,047	+0.02(+0.15%)
Nov 19, 2012	14.21	14.37	14.10	14.28	717,430	+0.35(+2.50%)
Nov 16, 2012	14.11	14.13	13.78	13.93	878,563	-0.15(-1.09%)
Nov 15, 2012	14.31	14.49	14.02	14.08	838,227	-0.27(-1.91%)
Nov 14, 2012	14.68	14.83	14.33	14.36	645,218	-0.31(-2.09%)
Nov 13, 2012	14.60	14.95	14.46	14.66	526,325	-0.14(-0.96%)
Nov 12, 2012	14.92	14.96	14.69	14.80	388,618	-0.01(-0.04%)
Nov 09, 2012	14.54	15.04	14.52	14.81	493,241	+0.18(+1.23%)
Nov 08, 2012	14.83	15.01	14.56	14.63	1,053,917	-0.20(-1.32%)
Nov 07, 2012	15.42	15.42	14.79	14.83	1,314,533	-0.75(-4.82%)
Nov 06, 2012	15.28	15.93	15.21	15.58	1,032,531	+0.08(+0.51%)
Nov 05, 2012	15.49	15.85	15.35	15.50	547,249	+0.02(+0.10%)
Nov 02, 2012	15.82	16.13	15.45	15.48	725,203	-0.20(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.